Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.83	11.82	10.69	11.45	0	+0.15(+1.30%)
Feb 26, 2009	11.30	12.02	11.23	11.31	68,155,336	+0.26(+2.32%)
Feb 25, 2009	10.83	11.29	10.47	11.05	75,342,768	+0.51(+4.86%)
Feb 24, 2009	10.08	10.60	9.821	10.54	56,697,604	+0.62(+6.26%)
Feb 23, 2009	11.08	11.11	9.839	9.919	61,358,680	-0.92(-8.48%)
Feb 20, 2009	10.36	10.99	10.20	10.84	0	+0.19(+1.80%)
Feb 19, 2009	11.05	11.18	10.52	10.65	63,798,488	-0.06(-0.60%)
Feb 18, 2009	10.41	10.79	10.00	10.71	94,978,880	+0.50(+4.87%)
Feb 17, 2009	10.84	10.90	10.19	10.21	66,143,524	-1.28(-11.11%)
Feb 13, 2009	11.16	11.64	11.12	11.49	65,114,328	+0.42(+3.78%)
Feb 12, 2009	10.36	11.18	10.20	11.07	67,857,632	+0.56(+5.30%)
Feb 11, 2009	10.47	10.82	10.19	10.51	68,635,224	+0.24(+2.31%)
Feb 10, 2009	11.07	11.31	10.09	10.28	62,265,680	-0.76(-6.92%)
Feb 09, 2009	11.37	11.77	10.87	11.04	77,182,256	-0.18(-1.64%)
Feb 06, 2009	11.04	11.48	11.00	11.23	82,928,056	+0.55(+5.15%)
Feb 05, 2009	10.17	10.88	10.03	10.68	82,794,536	+0.40(+3.92%)
Feb 04, 2009	10.25	10.59	9.952	10.27	96,709,864	+0.79(+8.38%)
Feb 03, 2009	9.501	9.742	9.293	9.478	52,050,060	+0.22(+2.36%)
Feb 02, 2009	9.120	9.643	9.120	9.260	50,966,076	-0.21(-2.19%)
Jan 30, 2009	10.21	10.22	9.327	9.467	0	-0.58(-5.77%)
Jan 29, 2009	10.14	10.30	9.885	10.05	56,547,252	-0.52(-4.95%)
Jan 28, 2009	9.922	10.69	9.900	10.57	78,400,632	+0.92(+9.52%)
Jan 27, 2009	9.557	9.866	9.297	9.651	56,789,300	+0.26(+2.77%)
Jan 26, 2009	8.875	9.900	8.631	9.391	92,435,224	+0.80(+9.34%)
Jan 23, 2009	8.198	9.060	7.968	8.589	71,991,296	+0.09(+1.11%)
Jan 22, 2009	8.525	8.653	8.247	8.495	55,154,724	-0.35(-4.00%)
Jan 21, 2009	8.495	8.864	8.160	8.849	68,372,240	+0.51(+6.14%)
Jan 20, 2009	8.943	9.188	8.292	8.337	61,256,936	-0.85(-9.26%)
Jan 16, 2009	9.678	9.764	8.719	9.188	0	+0.27(+3.00%)
Jan 15, 2009	8.789	9.034	8.273	8.921	66,847,904	+0.25(+2.87%)
Jan 14, 2009	9.388	9.406	8.333	8.672	88,603,184	-1.04(-10.74%)
Jan 13, 2009	9.373	9.926	9.263	9.715	55,684,492	+0.14(+1.42%)
Jan 12, 2009	10.37	10.42	9.463	9.580	53,871,696	-1.25(-11.51%)
Jan 09, 2009	11.21	11.29	10.51	10.83	43,484,656	-0.19(-1.71%)
Jan 08, 2009	10.31	11.05	10.19	11.01	54,085,460	+0.47(+4.50%)
Jan 07, 2009	11.15	11.31	10.48	10.54	66,895,084	-1.06(-9.15%)
Jan 06, 2009	11.13	11.84	10.94	11.60	94,130,568	+0.98(+9.18%)
Jan 05, 2009	9.979	11.05	9.885	10.63	68,195,016	+0.56(+5.53%)
Jan 02, 2009	9.369	10.15	9.339	10.07	0	+0.87(+9.41%)
Jan 01, 2009	8.875	9.309	8.774	9.203	0	+0.00(+0.00%)
Dec 31, 2008	8.875	9.309	8.774	9.203	29,967,598	+0.27(+2.99%)
Dec 30, 2008	8.842	8.943	8.559	8.936	24,316,576	+0.22(+2.55%)
Dec 29, 2008	8.736	8.857	8.555	8.714	27,490,544	+0.21(+2.48%)
Dec 26, 2008	8.164	8.567	8.088	8.503	0	+0.38(+4.68%)
Dec 24, 2008	8.284	8.284	8.006	8.122	9,429,234	-0.06(-0.74%)
Dec 23, 2008	8.073	8.442	7.975	8.183	28,371,886	+0.15(+1.92%)
Dec 22, 2008	8.928	8.928	7.761	8.028	43,385,012	-0.76(-8.62%)
Dec 19, 2008	8.706	8.977	8.476	8.785	47,974,448	+0.00(+0.04%)
Dec 18, 2008	9.742	9.836	8.510	8.781	64,212,500	-1.01(-10.34%)
Dec 17, 2008	9.260	10.05	9.196	9.794	68,436,064	+0.42(+4.50%)
Dec 16, 2008	8.751	9.414	8.589	9.373	59,336,904	+0.90(+10.57%)
Dec 15, 2008	8.702	8.966	8.216	8.476	49,666,964	+0.09(+1.03%)
Dec 12, 2008	7.908	8.544	7.840	8.390	0	-0.21(-2.41%)
Dec 11, 2008	8.495	9.489	8.367	8.597	80,213,896	-0.02(-0.26%)
Dec 10, 2008	8.096	8.661	7.795	8.619	102,795,912	+1.19(+15.96%)
Dec 09, 2008	7.343	7.893	7.170	7.433	68,052,216	-0.10(-1.35%)
Dec 08, 2008	7.136	7.889	7.027	7.535	97,220,560	+1.21(+19.11%)
Dec 05, 2008	6.443	6.462	5.912	6.326	0	-0.27(-4.05%)
Dec 04, 2008	6.737	7.094	6.405	6.594	76,678,520	-0.20(-2.99%)
Dec 03, 2008	6.432	7.106	6.405	6.797	135,948,560	-1.42(-17.28%)
Dec 02, 2008	8.216	8.488	7.859	8.216	46,019,764	+0.34(+4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.